5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
-4.89%
3 MONTH PERFORMANCE
-6.72%
6 MONTH PERFORMANCE
+37.56%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
+22.28%
Nuvalent Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $102.48 | $100.48 (-1.95%) | $103.45 | $99.83 | 290.89 K | $7.33 B |
| 02/19/2026 | $102.08 | $104.06 (1.94%) | $105.37 | $100.53 | 471.32 K | $7.51 B |
| 02/18/2026 | $101.14 | $102.36 (1.21%) | $104.09 | $101.14 | 434.52 K | $7.38 B |
| 02/17/2026 | $100.89 | $102.24 (1.34%) | $103.15 | $98.56 | 542.20 K | $7.38 B |
| 02/13/2026 | $102.02 | $100.82 (-1.18%) | $104.21 | $98.50 | 414.84 K | $7.27 B |
| 02/12/2026 | $104.53 | $101.33 (-3.06%) | $106.57 | $100.63 | 375.30 K | $7.31 B |
| 02/11/2026 | $102.73 | $103.15 (0.41%) | $106.18 | $98.65 | 442.37 K | $7.44 B |
| 02/10/2026 | $103.79 | $102.08 (-1.65%) | $105.68 | $101.82 | 407.40 K | $7.36 B |
| 02/09/2026 | $103.18 | $102.99 (-0.18%) | $103.55 | $100.79 | 411.10 K | $7.43 B |
| 02/06/2026 | $102.21 | $103.59 (1.35%) | $104.40 | $101.12 | 566.52 K | $7.47 B |
| 02/05/2026 | $105.06 | $100.90 (-3.96%) | $108.88 | $99.97 | 531.40 K | $7.28 B |
| 02/04/2026 | $108.21 | $104.99 (-2.98%) | $108.21 | $102.69 | 816.90 K | $7.57 B |
| 02/03/2026 | $107.93 | $107.17 (-0.7%) | $107.93 | $104.32 | 357.30 K | $7.73 B |
| 02/02/2026 | $102.97 | $104.95 (1.92%) | $105.91 | $102.60 | 500.50 K | $7.57 B |
| 01/30/2026 | $101.69 | $102.89 (1.18%) | $104.18 | $100.92 | 507.00 K | $7.42 B |
| 01/29/2026 | $100.34 | $102.43 (2.08%) | $103.53 | $100.25 | 471.93 K | $7.39 B |
| 01/28/2026 | $105.72 | $100.27 (-5.16%) | $107.51 | $100.19 | 500.00 K | $7.23 B |
| 01/27/2026 | $105.72 | $106.45 (0.69%) | $107.40 | $105.47 | 451.33 K | $7.68 B |
| 01/26/2026 | $105.52 | $106.01 (0.46%) | $108.33 | $105.05 | 549.80 K | $7.65 B |
| 01/23/2026 | $111.01 | $106.44 (-4.12%) | $111.28 | $106.36 | 448.60 K | $7.68 B |
| 01/22/2026 | $109.63 | $111.99 (2.15%) | $113.02 | $105.30 | 855.61 K | $8.08 B |
| 01/21/2026 | $106.32 | $109.04 (2.56%) | $110.37 | $105.26 | 439.00 K | $7.87 B |
| 01/20/2026 | $101.25 | $105.93 (4.62%) | $107.37 | $101.25 | 511.90 K | $7.64 B |
| 01/16/2026 | $106.43 | $104.26 (-2.04%) | $107.80 | $104.26 | 361.20 K | $7.52 B |
| 01/15/2026 | $107.70 | $106.16 (-1.43%) | $108.65 | $105.77 | 449.20 K | $7.66 B |
| 01/14/2026 | $101.87 | $107.84 (5.86%) | $108.46 | $99.40 | 574.60 K | $7.78 B |
| 01/13/2026 | $98.41 | $101.17 (2.8%) | $102.01 | $98.35 | 576.40 K | $7.30 B |
| 01/12/2026 | $104.33 | $99.16 (-4.96%) | $104.36 | $97.43 | 914.80 K | $7.15 B |
| 01/09/2026 | $103.45 | $105.05 (1.55%) | $106.15 | $103.42 | 510.54 K | $7.58 B |
| 01/08/2026 | $106.07 | $102.67 (-3.21%) | $106.59 | $100.43 | 532.00 K | $7.41 B |
| 01/07/2026 | $97.88 | $106.82 (9.13%) | $108.46 | $97.65 | 895.70 K | $7.71 B |
| 01/06/2026 | $96.99 | $97.20 (0.22%) | $98.74 | $96.13 | 940.70 K | $7.01 B |
| 01/05/2026 | $100.31 | $97.94 (-2.36%) | $103.37 | $95.51 | 788.33 K | $7.07 B |
| 01/02/2026 | $100.54 | $100.84 (0.3%) | $102.77 | $99.43 | 492.90 K | $7.27 B |
| 12/31/2025 | $99.98 | $100.59 (0.61%) | $102.29 | $99.93 | 374.71 K | $7.26 B |
| 12/30/2025 | $101.60 | $100.38 (-1.2%) | $101.76 | $99.38 | 508.30 K | $7.24 B |
| 12/29/2025 | $103.47 | $101.76 (-1.65%) | $103.47 | $101.29 | 229.02 K | $7.34 B |
| 12/26/2025 | $105.50 | $104.10 (-1.33%) | $106.08 | $103.30 | 205.60 K | $7.51 B |
| 12/24/2025 | $105.86 | $105.76 (-0.09%) | $106.65 | $104.43 | 134.51 K | $7.63 B |
| 12/23/2025 | $104.90 | $104.83 (-0.07%) | $106.49 | $104.15 | 327.70 K | $7.56 B |
| 12/22/2025 | $103.56 | $105.72 (2.09%) | $107.14 | $102.09 | 417.34 K | $7.63 B |
| 12/19/2025 | $104.00 | $103.80 (-0.19%) | $104.70 | $102.01 | 1.25 M | $7.49 B |
| 12/18/2025 | $102.32 | $101.41 (-0.89%) | $102.92 | $100.42 | 471.10 K | $7.32 B |
| 12/17/2025 | $102.46 | $101.25 (-1.18%) | $103.39 | $100.93 | 435.10 K | $7.30 B |
| 12/16/2025 | $104.05 | $102.63 (-1.36%) | $104.71 | $101.70 | 465.23 K | $7.40 B |
| 12/15/2025 | $105.11 | $104.97 (-0.13%) | $106.15 | $103.68 | 558.81 K | $7.57 B |
| 12/12/2025 | $106.37 | $104.80 (-1.48%) | $107.49 | $103.52 | 530.44 K | $7.56 B |
| 12/11/2025 | $105.50 | $105.91 (0.39%) | $107.99 | $105.50 | 583.31 K | $7.64 B |
| 12/10/2025 | $105.12 | $105.74 (0.59%) | $106.16 | $103.83 | 435.70 K | $7.63 B |
| 12/09/2025 | $108.33 | $105.09 (-2.99%) | $108.48 | $104.82 | 478.07 K | $7.58 B |
| 12/08/2025 | $110.03 | $107.87 (-1.96%) | $111.95 | $107.35 | 872.23 K | $7.78 B |
| 12/05/2025 | $106.86 | $109.60 (2.56%) | $110.00 | $106.86 | 493.42 K | $7.91 B |
| 12/04/2025 | $106.38 | $106.86 (0.45%) | $108.04 | $104.95 | 423.05 K | $7.71 B |
| 12/03/2025 | $105.51 | $106.90 (1.32%) | $107.28 | $104.82 | 450.52 K | $7.71 B |
| 12/02/2025 | $106.00 | $104.96 (-0.98%) | $106.98 | $103.51 | 450.91 K | $7.57 B |
| 12/01/2025 | $107.63 | $106.42 (-1.12%) | $108.00 | $103.63 | 1.08 M | $7.68 B |
| 11/28/2025 | $109.00 | $109.35 (0.32%) | $109.46 | $107.19 | 327.70 K | $7.89 B |
| 11/26/2025 | $110.00 | $109.06 (-0.85%) | $110.93 | $107.79 | 704.64 K | $7.87 B |
| 11/25/2025 | $109.05 | $109.86 (0.74%) | $111.24 | $107.96 | 828.90 K | $7.93 B |
| 11/24/2025 | $106.86 | $109.53 (2.5%) | $112.11 | $106.86 | 720.90 K | $7.90 B |
| 11/21/2025 | $106.95 | $105.88 (-1%) | $109.78 | $105.64 | 1.22 M | $7.64 B |
| 11/20/2025 | $107.13 | $108.01 (0.82%) | $112.88 | $106.22 | 1.00 M | $7.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
